A.I. Powered Equity ETF (NY: AIEQ )

36.48 +0.13 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 26.12 26.59 26.12 26.53 25,318 +0.41(+1.59%)
May 28, 2020 25.95 26.44 25.95 26.12 14,466 +0.27(+1.04%)
May 27, 2020 25.86 25.94 25.25 25.85 16,957 -0.02(-0.09%)
May 26, 2020 26.63 26.63 25.87 25.87 40,251 -0.24(-0.93%)
May 22, 2020 25.96 26.12 25.88 26.11 13,696 +0.21(+0.81%)
May 21, 2020 26.07 26.17 25.83 25.91 10,669 -0.27(-1.03%)
May 20, 2020 26.08 26.24 26.02 26.17 12,811 +0.24(+0.91%)
May 19, 2020 26.11 26.20 25.92 25.94 9,012 -0.20(-0.75%)
May 18, 2020 26.19 26.34 26.06 26.13 29,225 +0.53(+2.08%)
May 15, 2020 25.13 25.64 25.13 25.60 14,007 +0.14(+0.54%)
May 14, 2020 25.23 25.46 24.85 25.46 20,682 +0.09(+0.34%)
May 13, 2020 25.52 25.71 24.97 25.38 21,713 -0.23(-0.91%)
May 12, 2020 26.08 26.14 25.55 25.61 26,660 -0.41(-1.59%)
May 11, 2020 25.42 26.16 25.42 26.02 35,383 +0.44(+1.71%)
May 08, 2020 25.42 25.61 25.25 25.58 19,196 +0.46(+1.82%)
May 07, 2020 25.08 25.32 25.06 25.12 19,227 +0.40(+1.64%)
May 06, 2020 24.82 25.06 24.71 24.72 17,294 -0.01(-0.05%)
May 05, 2020 24.78 24.94 24.59 24.73 13,186 +0.28(+1.15%)
May 04, 2020 24.00 24.51 24.00 24.45 14,652 +0.35(+1.44%)
May 01, 2020 24.21 24.49 24.00 24.10 25,421 -0.50(-2.04%)
Apr 30, 2020 24.70 24.84 24.55 24.60 22,290 -0.29(-1.15%)
Apr 29, 2020 24.90 25.03 24.62 24.89 21,228 +0.41(+1.68%)
Apr 28, 2020 25.21 25.21 24.46 24.48 16,943 -0.39(-1.55%)
Apr 27, 2020 24.86 25.01 24.75 24.86 23,260 +0.30(+1.22%)
Apr 24, 2020 24.31 24.70 24.27 24.57 7,367 +0.34(+1.39%)
Apr 23, 2020 24.32 24.59 24.22 24.23 17,957 -0.10(-0.40%)
Apr 22, 2020 24.13 24.38 24.00 24.33 6,242 +0.64(+2.69%)
Apr 21, 2020 24.09 24.11 23.47 23.69 19,531 -0.77(-3.15%)
Apr 20, 2020 24.11 24.78 24.11 24.46 22,920 -0.11(-0.43%)
Apr 17, 2020 24.45 24.57 24.15 24.57 25,214 +0.57(+2.37%)
Apr 16, 2020 23.82 24.00 23.66 24.00 19,385 +0.33(+1.38%)
Apr 15, 2020 23.24 23.70 23.13 23.67 14,393 +0.10(+0.41%)
Apr 14, 2020 23.13 23.73 23.13 23.57 34,884 +0.66(+2.90%)
Apr 13, 2020 22.71 23.01 22.56 22.91 28,711 +0.13(+0.59%)
Apr 09, 2020 22.73 23.10 22.73 22.77 19,922 +0.14(+0.64%)
Apr 08, 2020 22.17 22.68 22.17 22.63 14,089 +0.55(+2.49%)
Apr 07, 2020 22.79 22.79 22.07 22.08 23,223 +0.02(+0.09%)
Apr 06, 2020 21.65 22.31 21.42 22.06 16,371 +1.03(+4.90%)
Apr 03, 2020 21.15 21.26 20.77 21.03 20,752 -0.18(-0.86%)
Apr 02, 2020 20.82 21.21 20.65 21.21 26,818 +0.30(+1.43%)
Apr 01, 2020 20.93 21.16 20.66 20.91 16,939 -0.69(-3.18%)
Mar 31, 2020 21.83 22.01 21.55 21.60 11,728 -0.22(-1.01%)
Mar 30, 2020 21.43 21.93 21.43 21.82 42,232 +0.53(+2.49%)
Mar 27, 2020 21.39 21.90 21.10 21.29 25,733 -0.47(-2.17%)
Mar 26, 2020 20.94 21.76 20.94 21.76 31,889 +0.92(+4.44%)
Mar 25, 2020 20.53 21.36 20.30 20.84 53,603 +0.31(+1.50%)
Mar 24, 2020 19.81 20.56 19.77 20.53 47,806 +1.51(+7.96%)
Mar 23, 2020 19.33 19.33 18.45 19.01 47,178 -0.41(-2.13%)
Mar 20, 2020 20.43 20.49 19.38 19.43 32,996 -0.55(-2.75%)
Mar 19, 2020 19.57 20.59 19.09 19.98 32,189 +0.04(+0.19%)
Mar 18, 2020 19.46 20.13 18.77 19.94 44,661 -0.78(-3.77%)
Mar 17, 2020 19.93 20.90 19.39 20.72 66,781 +1.06(+5.39%)
Mar 16, 2020 19.59 21.13 19.44 19.66 50,552 -2.68(-12.00%)
Mar 13, 2020 21.85 22.36 20.51 22.34 60,151 +1.67(+8.09%)
Mar 12, 2020 21.37 22.07 20.67 20.67 101,622 -2.27(-9.89%)
Mar 11, 2020 23.76 23.78 22.77 22.94 40,066 -1.33(-5.47%)
Mar 10, 2020 24.17 24.26 23.14 24.26 38,235 +0.88(+3.76%)
Mar 09, 2020 22.97 24.15 22.61 23.38 65,726 -1.93(-7.61%)
Mar 06, 2020 25.12 25.45 24.79 25.31 28,618 -0.58(-2.22%)
Mar 05, 2020 25.86 26.37 25.74 25.89 39,379 -0.69(-2.61%)
Mar 04, 2020 26.15 26.68 25.96 26.58 17,441 +0.84(+3.25%)
Mar 03, 2020 26.45 26.79 25.47 25.74 139,016 -0.49(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.